UK markets open in 1 hour 55 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
156.76-1.42 (-0.90%)
At close: 04:00PM EDT
156.76 0.00 (0.00%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240322C001410002024-03-14 3:49PM EDT141.0018.2514.4016.600.00--2787.70%
JNJ240322C001450002024-03-18 2:51PM EDT145.0011.9010.1512.20-5.05-29.79%1058.30%
JNJ240322C001480002024-03-15 10:27AM EDT148.009.657.259.600.00--257.72%
JNJ240322C001500002024-03-18 3:37PM EDT150.006.895.008.05-1.41-16.99%55758.35%
JNJ240322C001525002024-03-18 10:12AM EDT152.505.143.804.90-0.61-10.61%110032.91%
JNJ240322C001550002024-03-18 3:59PM EDT155.002.202.262.57-1.61-42.26%576723.54%
JNJ240322C001575002024-03-18 3:58PM EDT157.500.750.740.86-0.88-53.99%1,83574518.19%
JNJ240322C001600002024-03-18 3:59PM EDT160.000.200.170.22-0.32-61.54%1,2282,11518.26%
JNJ240322C001625002024-03-18 3:55PM EDT162.500.040.050.08-0.12-75.00%61693321.29%
JNJ240322C001650002024-03-18 3:55PM EDT165.000.030.010.03+0.02+200.00%1001,86123.83%
JNJ240322C001675002024-03-18 3:55PM EDT167.500.010.000.01-0.14-93.33%1244925.78%
JNJ240322C001700002024-03-18 12:02PM EDT170.000.010.000.07-0.04-80.00%869840.04%
JNJ240322C001725002024-03-13 10:21AM EDT172.500.090.001.270.00-52473.05%
JNJ240322C001750002024-03-18 9:30AM EDT175.000.010.000.01-0.05-83.33%11,58340.63%
JNJ240322C001775002024-03-08 11:22AM EDT177.500.040.000.320.00-111865.63%
JNJ240322C001850002024-02-29 3:38PM EDT185.000.040.000.310.00--682.42%
JNJ240322C001900002024-02-08 11:33AM EDT190.000.030.000.920.00--3113.77%
JNJ240322C002300002024-03-18 3:12PM EDT230.000.170.000.31+0.10+142.86%33165.63%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ240322P000900002024-03-15 3:50PM EDT90.000.01-0.530.00--4295.70%
JNJ240322P001250002024-02-07 12:19PM EDT125.000.070.002.130.00--5164.65%
JNJ240322P001350002024-03-11 1:21PM EDT135.000.030.000.510.00-17718085.45%
JNJ240322P001400002024-03-08 4:57PM EDT140.000.070.000.590.00-912070.41%
JNJ240322P001420002024-03-15 12:25PM EDT142.000.03-0.530.00--35173.14%
JNJ240322P001440002024-03-14 2:23PM EDT144.000.060.010.550.00--355.57%
JNJ240322P001450002024-03-18 3:33PM EDT145.000.010.010.02-0.06-85.71%1216132.81%
JNJ240322P001460002024-03-18 3:49PM EDT146.000.010.000.52-0.10-90.91%1011057.18%
JNJ240322P001470002024-03-18 3:13PM EDT147.000.020.000.03-0.08-80.00%122529.30%
JNJ240322P001480002024-03-18 9:37AM EDT148.000.030.010.21-0.12-80.00%101,09238.38%
JNJ240322P001490002024-03-18 3:52PM EDT149.000.030.010.06-0.02-40.00%5750126.76%
JNJ240322P001500002024-03-18 3:58PM EDT150.000.060.060.090.00-1881,25625.88%
JNJ240322P001525002024-03-18 3:52PM EDT152.500.150.140.21+0.03+25.00%13167722.27%
JNJ240322P001550002024-03-18 3:59PM EDT155.000.530.460.49+0.23+76.67%6046,84017.87%
JNJ240322P001575002024-03-18 3:59PM EDT157.501.531.421.48+0.59+62.77%4571,86316.31%
JNJ240322P001600002024-03-18 3:30PM EDT160.003.452.943.70+1.11+47.44%321,10423.88%
JNJ240322P001625002024-03-18 3:16PM EDT162.505.705.357.70+0.30+5.56%81,74663.38%
JNJ240322P001650002024-03-14 10:11AM EDT165.005.107.559.250.00-1056.40%
JNJ240322P001675002024-03-13 2:46PM EDT167.506.359.8012.650.00-1052.25%